Hsbc Hldgs (HBC2)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733952420 | 46.2 | 1.4 | 3.13 | 46.2 | 46.2 | 46.2 | 43 |
1733866020 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
1733779620 | 44.8 | -0.4 | -0.88 | 44.8 | 44.8 | 44.8 | 3 |
1733520420 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
1733434020 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 47 |
1733347620 | 45.2 | 0.4 | 0.89 | 45.4 | 45.4 | 45.2 | 77 |
1733261220 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 0 |
1733174820 | 44.8 | 0.4 | 0.90 | 44.4 | 44.8 | 44.4 | 60 |
1732915620 | 44.4 | 0.8 | 1.83 | 44.4 | 44.4 | 44.4 | 20 |
1732829220 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
1732742820 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
1732656420 | 43.6 | -0.2 | -0.46 | 43.6 | 43.6 | 43.6 | 1 |
1732570020 | 43.8 | -0.4 | -0.90 | 43.4 | 43.8 | 43.2 | 332 |
1732310820 | 44.2 | 0.2 | 0.45 | 44.2 | 44.2 | 44.2 | 14 |
1732224420 | 44 | 1.6 | 3.77 | 44 | 44 | 44 | 142 |
1732137960 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
1732051560 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
1731965160 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
1731705960 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 80 |
1731619560 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
1731533160 | 42.4 | -0.2 | -0.47 | 42.4 | 42.4 | 42.4 | 20 |
1731446820 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
1731360420 | 42.6 | 0.4 | 0.95 | 42.6 | 42.6 | 42.6 | 50 |
1731101220 | 42.2 | -1.6 | -3.65 | 42.4 | 42.4 | 42.2 | 600 |
1731014760 | 43.8 | 0.6 | 1.39 | 44 | 44 | 43.8 | 1500 |
1730928360 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
1730841960 | 43.2 | 0.4 | 0.93 | 43.2 | 43.2 | 43.2 | 90 |
1730755560 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
1730496360 | 42.799999 | -1.4 | -3.17 | 42.799999 | 42.799999 | 42.799999 | 50 |
1730409960 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
1730323560 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
1730237160 | 44.2 | 3 | 7.28 | 44 | 44.2 | 44 | 461 |
1730147220 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1729888020 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 500 |
1729801560 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
1729715160 | 41.2 | 0.2 | 0.49 | 40.799999 | 41.6 | 40.799999 | 163 |
1729628760 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
1729542360 | 41 | 0.6 | 1.49 | 41 | 41 | 41 | 53 |
1729283160 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
1729196760 | 40.4 | -0.2 | -0.49 | 40.4 | 40.6 | 40.4 | 223 |
1729110360 | 40.6 | 0.2 | 0.50 | 40.6 | 40.6 | 40.6 | 37 |
1729023960 | 40.4 | 0.2 | 0.50 | 40.4 | 40.4 | 40.4 | 5 |
1728937620 | 40.2 | -1.6 | -3.83 | 40.2 | 40.2 | 40.2 | 30 |
1728678360 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
1728591960 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
1728505560 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
1728419160 | 41.799999 | 0 | 0.00 | 41.799999 | 41.799999 | 41.799999 | 0 |
1728332760 | 41.799999 | 1.8 | 4.50 | 41.799999 | 41.799999 | 41.799999 | 75 |
1728073620 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1727987220 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1727900820 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1727814420 | 40 | -0.4 | -0.99 | 40.799999 | 40.799999 | 40 | 140 |
1727728020 | 40.4 | -0.6 | -1.46 | 40.4 | 40.4 | 40.4 | 50 |
1727468760 | 41 | 0.4 | 0.99 | 41 | 41 | 41 | 2 |
1727382360 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1727295960 | 40.6 | 0.2 | 0.50 | 40.4 | 40.6 | 40.4 | 235 |
1727209560 | 40.4 | 0.6 | 1.51 | 40.4 | 40.4 | 40.4 | 1 |
1727123160 | 39.799999 | 0.2 | 0.51 | 39.799999 | 39.799999 | 39.799999 | 3 |
1726863960 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1726777560 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1726691160 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1726604760 | 39.6 | 0.2 | 0.51 | 39 | 39.6 | 39 | 170 |
1726518420 | 39.4 | 0.4 | 1.03 | 39.4 | 39.4 | 39.4 | 2 |
1726259160 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1726172760 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約